5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
+8.71%
6 MONTH PERFORMANCE
-0.05%
YEAR-TO-DATE PERFORMANCE
+3.40%
1 YEAR PERFORMANCE
+7.50%
First Trust SMID Capital Strength ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/25/2025 | $36.79 | $36.61 (-0.49%) | $36.79 | $36.41 | 4.30 K | $41.33 M |
| 07/24/2025 | $36.51 | $36.46 (-0.14%) | $36.61 | $36.37 | 5.20 K | $41.16 M |
| 07/23/2025 | $36.64 | $36.58 (-0.16%) | $36.64 | $36.41 | 3.30 K | $41.30 M |
| 07/22/2025 | $36.29 | $36.42 (0.36%) | $36.48 | $36.27 | 4.60 K | $41.12 M |
| 07/21/2025 | $36.26 | $35.95 (-0.85%) | $36.31 | $35.95 | 10.10 K | $40.67 M |
| 07/18/2025 | $36.53 | $36.15 (-1.04%) | $36.53 | $36.10 | 10.70 K | $41.47 M |
| 07/17/2025 | $36.22 | $36.34 (0.33%) | $36.45 | $36.09 | 3.00 K | $41.69 M |
| 07/16/2025 | $35.90 | $35.90 (0%) | $35.97 | $35.70 | 3.83 K | $41.18 M |
| 07/15/2025 | $36.66 | $35.67 (-2.7%) | $36.66 | $35.67 | 5.40 K | $40.92 M |
| 07/14/2025 | $36.47 | $36.40 (-0.19%) | $36.55 | $36.39 | 76.00 K | $41.76 M |
| 07/11/2025 | $36.56 | $36.28 (-0.77%) | $36.58 | $36.28 | 5.10 K | $41.62 M |
| 07/10/2025 | $36.60 | $36.76 (0.44%) | $36.96 | $36.60 | 4.00 K | $42.17 M |
| 07/09/2025 | $36.90 | $36.62 (-0.76%) | $36.90 | $36.48 | 3.10 K | $42.01 M |
| 07/08/2025 | $36.54 | $36.62 (0.22%) | $36.72 | $36.54 | 58.90 K | $42.01 M |
| 07/07/2025 | $36.85 | $36.47 (-1.03%) | $36.85 | $36.26 | 3.50 K | $41.84 M |
| 07/03/2025 | $36.74 | $36.81 (0.19%) | $36.84 | $36.63 | 1.82 K | $42.23 M |
| 07/02/2025 | $36.62 | $36.56 (-0.16%) | $36.62 | $36.30 | 5.60 K | $41.94 M |
| 07/01/2025 | $35.83 | $36.53 (1.95%) | $36.63 | $35.83 | 4.22 K | $41.91 M |
| 06/30/2025 | $35.96 | $35.74 (-0.61%) | $35.96 | $35.58 | 39.33 K | $41.00 M |
| 06/27/2025 | $35.72 | $35.78 (0.17%) | $36.05 | $35.58 | 3.10 K | $41.05 M |
| 06/26/2025 | $35.67 | $35.76 (0.25%) | $35.76 | $35.56 | 2.10 K | $41.02 M |
| 06/25/2025 | $35.54 | $35.53 (-0.03%) | $35.54 | $35.34 | 5.50 K | $40.76 M |
| 06/24/2025 | $35.62 | $35.84 (0.62%) | $35.85 | $35.62 | 4.30 K | $41.12 M |
| 06/23/2025 | $35.31 | $35.62 (0.88%) | $35.63 | $34.92 | 24.10 K | $40.86 M |
| 06/20/2025 | $35.15 | $35.09 (-0.17%) | $35.15 | $34.91 | 1.80 K | $40.26 M |
| 06/18/2025 | $35.36 | $35.12 (-0.68%) | $35.36 | $35.06 | 1.60 K | $40.29 M |
| 06/17/2025 | $35.44 | $35.16 (-0.79%) | $35.44 | $34.95 | 2.10 K | $40.34 M |
| 06/16/2025 | $35.54 | $35.50 (-0.11%) | $35.55 | $35.37 | 2.30 K | $40.73 M |
| 06/13/2025 | $35.38 | $35.05 (-0.93%) | $35.57 | $35.05 | 4.50 K | $40.21 M |
| 06/12/2025 | $35.44 | $35.81 (1.04%) | $35.81 | $35.44 | 2.10 K | $41.08 M |
| 06/11/2025 | $36.00 | $35.63 (-1.03%) | $36.00 | $35.59 | 5.30 K | $40.87 M |
| 06/10/2025 | $35.79 | $35.81 (0.06%) | $35.96 | $35.74 | 1.80 K | $41.08 M |
| 06/09/2025 | $35.71 | $35.73 (0.06%) | $35.84 | $35.61 | 900 | $40.99 M |
| 06/06/2025 | $35.88 | $35.77 (-0.31%) | $35.88 | $35.56 | 2.50 K | $40.99 M |
| 06/05/2025 | $35.37 | $35.51 (0.4%) | $35.56 | $35.37 | 1.40 K | $40.69 M |
| 06/04/2025 | $35.74 | $35.68 (-0.17%) | $35.76 | $35.67 | 5.60 K | $40.89 M |
| 06/03/2025 | $35.83 | $35.84 (0.03%) | $35.84 | $35.41 | 2.70 K | $27.29 M |
| 06/02/2025 | $35.22 | $35.62 (1.14%) | $35.62 | $35.19 | 6.50 K | $27.13 M |
| 05/30/2025 | $35.68 | $35.67 (-0.03%) | $35.68 | $35.60 | 8.30 K | $27.24 M |
| 05/29/2025 | $35.76 | $35.60 (-0.45%) | $35.76 | $35.50 | 10.70 K | $27.19 M |
| 05/28/2025 | $35.78 | $35.41 (-1.03%) | $35.78 | $35.39 | 7.60 K | $27.02 M |
| 05/27/2025 | $35.37 | $35.98 (1.72%) | $35.98 | $35.37 | 5.20 K | $27.46 M |
| 05/23/2025 | $35.19 | $35.11 (-0.23%) | $35.37 | $35.11 | 1.60 K | $27.19 M |
| 05/22/2025 | $35.30 | $35.33 (0.08%) | $35.51 | $35.16 | 7.00 K | $27.36 M |
| 05/21/2025 | $35.95 | $35.51 (-1.22%) | $35.95 | $35.51 | 4.60 K | $27.26 M |
| 05/20/2025 | $36.28 | $36.23 (-0.14%) | $36.28 | $35.97 | 6.20 K | $27.82 M |
| 05/19/2025 | $36.15 | $36.32 (0.47%) | $36.33 | $36.13 | 2.70 K | $27.89 M |
| 05/16/2025 | $36.18 | $36.30 (0.33%) | $36.30 | $35.88 | 11.10 K | $27.20 M |
| 05/15/2025 | $35.82 | $36.11 (0.81%) | $36.11 | $35.66 | 28.00 K | $27.06 M |
| 05/14/2025 | $36.10 | $35.76 (-0.94%) | $36.10 | $35.65 | 6.70 K | $27.28 M |
| 05/13/2025 | $36.20 | $36.03 (-0.47%) | $36.20 | $35.99 | 10.70 K | $27.49 M |
| 05/12/2025 | $35.85 | $36.22 (1.03%) | $36.22 | $35.74 | 32.60 K | $27.63 M |
| 05/09/2025 | $35.06 | $35.25 (0.54%) | $35.25 | $35.05 | 3.30 K | $26.57 M |
| 05/08/2025 | $34.88 | $35.06 (0.52%) | $35.30 | $34.87 | 3.60 K | $27.52 M |
| 05/07/2025 | $34.47 | $34.57 (0.29%) | $34.75 | $34.47 | 254.70 K | $27.14 M |
| 05/06/2025 | $34.43 | $34.37 (-0.17%) | $34.54 | $34.37 | 1.70 K | $26.98 M |
| 05/05/2025 | $34.79 | $34.64 (-0.43%) | $34.80 | $34.64 | 1.10 K | $27.20 M |
| 05/02/2025 | $34.49 | $34.78 (0.84%) | $34.78 | $34.47 | 3.60 K | $27.18 M |
| 05/01/2025 | $34.16 | $34.10 (-0.18%) | $34.23 | $33.97 | 4.70 K | $25.44 M |
| 04/30/2025 | $33.74 | $34.06 (0.95%) | $34.06 | $33.74 | 1.70 K | $25.41 M |
| 04/29/2025 | $33.80 | $34.07 (0.8%) | $34.07 | $33.78 | 1.40 K | $25.42 M |
| 04/28/2025 | $33.99 | $33.79 (-0.59%) | $33.99 | $33.53 | 2.90 K | $25.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
